Skip to main content
Allied Sustainability and Environmental Consultants Group Limited (HKG:8320)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0910
+0.0010 (1.11%)
Mar 10, 2026, 3:15 PM HKT

HKG:8320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.100.100.090.09-1.11%40,000
Mar 9, 20260.090.090.090.090.09-5.26%240,000
Mar 6, 20260.100.100.100.100.10-1.04%120,000
Mar 5, 20260.100.100.090.100.10-120,000
Mar 4, 20260.100.100.100.100.10-120,000
Mar 3, 20260.100.100.100.100.10-2.04%160,000
Mar 2, 20260.100.100.100.100.10-2.97%120,000
Feb 27, 20260.100.100.100.100.10-140,000
Feb 26, 20260.100.100.100.100.104.12%1,300,000
Feb 25, 20260.100.100.100.100.101.04%420,000
Feb 24, 20260.100.100.100.100.10-2.04%80,000
Feb 23, 20260.100.100.100.100.10-2.00%100,000
Feb 20, 20260.100.100.100.100.10-80,000
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.102.04%60,000
Feb 12, 20260.100.100.100.100.10-2.00%40,000
Feb 11, 20260.100.100.100.100.10-180,000
Feb 10, 20260.100.100.100.100.10-100,000
Feb 9, 20260.100.100.100.100.10-40,000
Feb 6, 20260.100.100.100.100.10-4.76%40,000
Feb 5, 20260.100.110.100.110.11-7.89%145,000
Feb 4, 20260.110.110.110.110.11-20,000
Feb 3, 20260.110.110.110.110.11--
Feb 2, 20260.110.110.110.110.110.88%1,560,000
Jan 30, 20260.110.120.110.110.11-420,000
Jan 29, 20260.100.110.100.110.1110.78%1,460,000
Jan 28, 20260.110.110.100.100.10-2,240,000
Jan 27, 20260.100.100.100.100.104.08%360,000
Jan 26, 20260.100.100.100.100.10-2.00%100,000
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.100.110.100.100.101.01%220,000
Jan 20, 20260.110.110.100.100.10-8.33%60,000
Jan 19, 20260.100.110.100.110.118.00%380,000
Jan 16, 20260.100.100.100.100.10-60,000
Jan 15, 20260.100.100.100.100.10-3.85%160,000
Jan 14, 20260.100.100.100.100.10--
Jan 13, 20260.100.100.100.100.10--
Jan 12, 20260.100.100.100.100.10-120,000
Jan 9, 20260.100.100.100.100.10--
Jan 8, 20260.100.100.100.100.10-70,000
Jan 7, 20260.100.100.100.100.10-5.45%20,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11--
Jan 2, 20260.110.110.110.110.11--
Dec 31, 20250.110.110.100.110.115.77%80,000
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.100.100.100.100.10--
Dec 24, 20250.100.100.100.100.10--
Dec 23, 20250.100.100.100.100.10--
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.110.110.100.100.10-1.89%520,000
Dec 18, 20250.100.110.100.110.11-160,000
Dec 17, 20250.110.110.110.110.11--
Dec 16, 20250.110.110.110.110.11--
Dec 15, 20250.110.110.110.110.11-20,000
Dec 12, 20250.110.110.110.110.11--
Dec 11, 20250.110.110.110.110.11--
Dec 10, 20250.110.110.110.110.11--
Dec 9, 20250.110.110.110.110.11--
Dec 8, 20250.110.110.110.110.11-3.64%240,000
Dec 5, 20250.110.110.110.110.11-0.90%-
Dec 4, 20250.100.110.100.110.116.73%235,000
Dec 3, 20250.100.100.100.100.10--
Dec 2, 20250.100.100.100.100.104.00%40,000
Dec 1, 20250.100.100.100.100.10-2.91%880,000
Nov 28, 20250.100.100.100.100.10-0.96%40,000
Nov 27, 20250.100.100.100.100.10-1.89%40,000
Nov 26, 20250.110.110.110.110.11--
Nov 25, 20250.110.110.110.110.11--
Nov 24, 20250.110.110.110.110.11--
Nov 21, 20250.110.110.110.110.11--
Nov 20, 20250.110.110.110.110.11--
Nov 19, 20250.110.110.110.110.11-4.50%100,000
Nov 18, 20250.110.110.100.110.11-240,000
Nov 17, 20250.110.110.110.110.11-0.89%-
Nov 14, 20250.100.110.100.110.116.67%500,000
Nov 13, 20250.100.110.100.110.11-2.78%150,000
Nov 12, 20250.110.110.110.110.11--
Nov 11, 20250.110.110.110.110.11-0.92%23,200,000
Nov 10, 20250.100.110.100.110.113.81%690,000
Nov 7, 20250.110.110.110.110.11--
Nov 6, 20250.100.110.100.110.110.96%5,420,000
Nov 5, 20250.100.100.100.100.10--
Nov 4, 20250.100.100.100.100.10--
Nov 3, 20250.100.100.100.100.10--
Oct 31, 20250.100.100.100.100.10--
Oct 30, 20250.100.100.100.100.10--
Oct 28, 20250.100.100.100.100.100.97%-
Oct 27, 20250.100.100.100.100.10-10,000
Oct 24, 20250.100.100.100.100.10--
Oct 23, 20250.100.100.100.100.10-1.90%300,000
Oct 22, 20250.100.110.100.110.116.06%960,000
Oct 21, 20250.100.100.100.100.10-1.00%100,000
Oct 20, 20250.100.100.100.100.10--
Oct 17, 20250.100.100.100.100.10--
Oct 16, 20250.100.100.100.100.10--
Oct 15, 20250.100.100.100.100.10-4.76%600,000
Oct 14, 20250.110.110.110.110.11--
Oct 13, 20250.110.110.100.110.11-0.94%180,000